Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kandi Techs Group (NQ: KNDI )

2.610 -0.080 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.480 1.510 1.380 1.510 3,774 -0.04(-2.58%)
Jun 29, 2009 1.550 1.550 1.550 1.550 100 +0.04(+2.65%)
Jun 26, 2009 1.440 1.550 1.400 1.510 33,378 +0.01(+0.67%)
Jun 25, 2009 1.500 1.500 1.350 1.500 6,222 +0.21(+16.29%)
Jun 24, 2009 1.350 1.350 1.200 1.290 6,150 -0.06(-4.45%)
Jun 23, 2009 1.380 1.380 1.349 1.350 4,913 -0.07(-4.94%)
Jun 22, 2009 1.480 1.480 1.400 1.420 8,185 -0.04(-2.73%)
Jun 19, 2009 1.450 1.460 1.450 1.460 4,200 +0.06(+4.29%)
Jun 18, 2009 1.490 1.490 1.360 1.400 6,145 +0.00(+0.00%)
Jun 17, 2009 1.360 1.500 1.260 1.400 41,441 -0.05(-3.45%)
Jun 16, 2009 1.360 1.450 1.360 1.450 3,325 +0.09(+6.61%)
Jun 15, 2009 1.400 1.510 1.350 1.360 8,550 -0.12(-7.94%)
Jun 12, 2009 1.300 1.500 1.280 1.477 10,274 +0.18(+13.65%)
Jun 11, 2009 1.400 1.464 1.300 1.300 16,890 -0.10(-7.14%)
Jun 10, 2009 1.500 1.500 1.350 1.400 51,089 -0.10(-6.67%)
Jun 09, 2009 1.450 1.500 1.450 1.500 19,200 +0.01(+0.67%)
Jun 08, 2009 1.540 1.540 1.450 1.490 4,795 -0.05(-3.25%)
Jun 05, 2009 1.540 1.540 1.470 1.540 20,600 +0.01(+0.47%)
Jun 04, 2009 1.450 1.540 1.450 1.533 9,132 +0.07(+4.99%)
Jun 03, 2009 1.540 1.540 1.420 1.460 12,100 -0.08(-5.19%)
Jun 02, 2009 1.490 1.540 1.330 1.540 13,794 +0.02(+1.32%)
Jun 01, 2009 1.500 1.550 1.441 1.520 14,028 +0.02(+1.33%)
May 29, 2009 1.440 1.500 1.440 1.500 4,600 -0.02(-1.32%)
May 28, 2009 1.600 1.600 1.490 1.520 24,787 -0.06(-3.80%)
May 27, 2009 1.550 1.580 1.480 1.580 18,362 +0.03(+1.94%)
May 26, 2009 1.550 1.550 1.488 1.550 7,500 +0.08(+5.44%)
May 22, 2009 1.500 1.500 1.400 1.470 2,304 -0.07(-4.54%)
May 21, 2009 1.540 1.540 1.320 1.540 19,564 +0.09(+6.19%)
May 20, 2009 1.300 1.590 1.300 1.450 14,302 -0.05(-3.33%)
May 19, 2009 1.550 1.550 1.420 1.500 22,300 -0.05(-3.22%)
May 18, 2009 1.450 1.590 1.350 1.550 20,612 +0.26(+20.15%)
May 15, 2009 1.550 1.550 1.100 1.290 46,566 -0.20(-13.58%)
May 14, 2009 1.580 1.580 1.380 1.493 10,000 -0.12(-7.28%)
May 13, 2009 1.580 1.610 1.400 1.610 18,700 +0.01(+0.63%)
May 12, 2009 1.560 1.600 1.500 1.600 7,175 +0.05(+3.22%)
May 11, 2009 1.610 1.610 1.550 1.550 3,596 -0.07(-4.32%)
May 08, 2009 1.400 1.620 1.400 1.620 13,450 +0.22(+15.71%)
May 07, 2009 1.540 1.620 1.350 1.400 31,673 -0.14(-9.09%)
May 06, 2009 1.650 1.650 1.390 1.540 37,453 -0.04(-2.53%)
May 05, 2009 1.620 1.650 1.500 1.580 12,489 -0.03(-1.86%)
May 04, 2009 1.620 1.730 1.410 1.610 11,378 +0.04(+2.55%)
May 01, 2009 1.740 1.740 1.470 1.570 43,773 -0.08(-4.84%)
Apr 30, 2009 1.450 1.650 1.450 1.650 63,863 +0.20(+13.78%)
Apr 29, 2009 1.500 1.650 1.450 1.450 38,692 +0.02(+1.26%)
Apr 28, 2009 1.350 1.650 1.350 1.432 40,040 +0.13(+10.16%)
Apr 27, 2009 1.380 1.380 1.300 1.300 5,200 +0.00(+0.00%)
Apr 24, 2009 1.300 1.350 1.183 1.300 3,330 -0.02(-1.52%)
Apr 23, 2009 1.330 1.330 1.200 1.320 6,220 +0.00(+0.00%)
Apr 22, 2009 1.350 1.383 1.320 1.320 2,750 -0.13(-8.97%)
Apr 21, 2009 1.495 1.500 1.450 1.450 4,779 -0.05(-3.33%)
Apr 20, 2009 1.500 1.500 1.360 1.500 18,350 +0.07(+4.90%)
Apr 17, 2009 1.490 1.740 1.220 1.430 20,216 +0.13(+10.00%)
Apr 16, 2009 1.400 1.400 1.200 1.300 3,300 -0.07(-4.97%)
Apr 15, 2009 1.200 1.390 1.200 1.368 12,385 +0.15(+12.13%)
Apr 14, 2009 1.310 1.310 1.220 1.220 7,290 +0.02(+1.67%)
Apr 13, 2009 1.150 1.310 1.140 1.200 11,935 +0.09(+8.11%)
Apr 09, 2009 0.9990 1.150 0.9990 1.110 10,980 +0.17(+18.09%)
Apr 08, 2009 0.9980 0.9980 0.9399 0.9400 20,200 +0.01(+1.08%)
Apr 07, 2009 0.9100 1.040 0.9100 0.9300 12,000 -0.08(-7.92%)
Apr 06, 2009 1.100 1.200 0.7800 1.010 16,863 -0.09(-8.17%)
Apr 03, 2009 1.220 1.220 1.000 1.100 19,356 -0.08(-6.78%)
Apr 02, 2009 1.050 1.180 1.000 1.180 25,200 +0.18(+17.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.